Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Ashtead Group Share Price (AHT)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 2,053.00on 23-02-2018 at 16:30:00
Change 0.00 0.15%
Buy 2,051.00
Sell 2,050.00
Buy / Sell AHT Shares
Last Trade: Buy 549 at 2,050.729p
Day's Volume: 1,641,985
Last Close: 2,053.00p
Open: 2,057.00p
ISIN: GB0000536739
Day's Range 2,037.00p - 2,061.00p
52wk Range: 1,476.00p - 2,185.00p
Market Capitalisation: £10,164m
VWAP: 0.00p
Shares in Issue: 495m

Recent Trades History Ashtead Group (AHT)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Delayed publication
17:42:25 - 23-Feb-18
Delayed publication
17:37:11 - 23-Feb-18
Delayed publication
17:25:02 - 23-Feb-18
Delayed publication
17:40:39 - 23-Feb-18
Buy*1172,052.59317:42:25 - 23-Feb-18
Delayed publication
18:38:32 - 23-Feb-18
Delayed publication
16:54:13 - 23-Feb-18
Sell*4,8662,047.41716:55:15 - 23-Feb-18
Buy*4,1232,053.09218:38:16 - 23-Feb-18
Sell*9,5672,045.10717:58:42 - 23-Feb-18

Share Price History for Ashtead Group

Time period:
Date Open High Low Close Volume
23rd Feb 2018 (Fri)2,057.002,061.002,037.002,053.001,609,377
22nd Feb 2018 (Thu)2,065.002,083.002,045.002,050.001,714,243
21st Feb 2018 (Wed)2,059.002,088.002,049.002,083.002,387,168
20th Feb 2018 (Tue)2,029.002,071.002,019.002,065.002,551,147
19th Feb 2018 (Mon)2,039.002,046.002,010.002,018.001,398,302
16th Feb 2018 (Fri)2,030.002,038.002,014.002,031.001,248,897
15th Feb 2018 (Thu)2,025.002,045.002,004.002,020.001,692,088
14th Feb 2018 (Wed)2,019.002,024.001,974.002,005.002,058,701
13th Feb 2018 (Tue)2,009.002,025.001,994.501,994.501,267,984
12th Feb 2018 (Mon)1,992.002,015.001,987.002,002.001,797,854
9th Feb 2018 (Fri)1,945.001,975.501,919.001,962.504,129,318
8th Feb 2018 (Thu)2,045.002,045.001,955.001,955.003,207,054
7th Feb 2018 (Wed)2,022.002,071.001,998.002,056.003,281,370
6th Feb 2018 (Tue)1,966.502,039.001,941.001,998.003,114,744
5th Feb 2018 (Mon)2,015.002,046.001,968.502,035.003,210,262
2nd Feb 2018 (Fri)2,084.002,088.002,032.002,034.002,032,869
1st Feb 2018 (Thu)2,109.002,126.002,076.002,085.001,331,736
31st Jan 2018 (Wed)2,118.002,130.002,086.002,105.002,233,781
30th Jan 2018 (Tue)2,121.002,124.002,092.002,109.002,085,539
29th Jan 2018 (Mon)2,135.002,144.002,122.002,135.003,276,935
26th Jan 2018 (Fri)2,081.002,131.002,073.002,124.003,178,688
25th Jan 2018 (Thu)2,074.002,118.502,056.002,072.003,786,680

News about Ashtead Group (AHT)

FTSE Gets Off to Subdued Start

News - Thursday, April 20, 2017

The FTSE 100 got off to a subdued start this morning, falling six points to 7,108.53 just after the opening bell. The UK’s leading index is struggling as precious metals companies found themselves among the leading losers with gold prices trending down....

FTSE Gains as Greek Worries Fade

News - Thursday, May 28, 2015

The FTSE 100 closed up by 84.34 points on Wednesday, closing back up above the 7,000 mark as hopes built for an agreement to be reached between Greece and its creditors....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered